NorFolk Southern Corporation (NSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,15%	228,88	232,94	236,25	234,45
17/07/2024	610.282	-0,15%	228,88	232,94	236,25	234,45
16/07/2024	622.308	3,09%	228,88	228,635	235,76	234,79
15/07/2024	633.711	2,90%	221,36	221,31	229,05	227,76
12/07/2024	516.692	0,19%	222,26	220,92	223,49	221,35
11/07/2024	518.436	2,84%	214,21	215,78	221,14	220,94
10/07/2024	586.646	0,51%	214,21	213,43	215,49	214,83
09/07/2024	715.838	-0,23%	212,49	210,89	214,37	213,75
08/07/2024	593.671	-0,75%	212,99	211,83	215,03	214,25
05/07/2024	527.292	-0,20%	216,17	214,04	217,15	215,86
04/07/2024	221.916	0,35%	215,23	214,695	217,43	216,30
03/07/2024	221.916	0,35%	215,23	214,695	217,43	216,30
02/07/2024	759.250	0,70%	213,84	213,88	215,56	215,55
01/07/2024	441.167	-0,29%	210,23	212,16	216,36	214,06
28/06/2024	552.931	2,28%	210,23	210,175	215,16	214,69
27/06/2024	980.397	-1,22%	213,94	208,82	212,88	209,90
26/06/2024	781.327	-0,41%	213,94	211,72	214,71	212,49
25/06/2024	1.564.474	-2,43%	212,37	206,71	215,50	213,37
24/06/2024	1.019.217	-2,75%	220,92	218,44	228,9603	218,68
21/06/2024	297.357	0,17%	220,92	222,3773	225,35	224,87
20/06/2024	418.487	1,15%	220,92	220,846	225,18	224,50
19/06/2024	476.348	0,47%	219,18	221,02	222,51	221,94
18/06/2024	327.167	0,48%	219,18	221,02	222,51	221,95
17/06/2024	376.164	0,46%	219,18	218,32	221,98	220,90
14/06/2024	492.271	-0,88%	220,02	216,7244	221,04	219,90
13/06/2024	395.944	-1,02%	223,60	220,14	222,93	221,84
12/06/2024	507.981	-0,36%	226,38	223,615	229,685	224,13
11/06/2024	503.566	-0,08%	223,34	223,1325	225,46	224,93
10/06/2024	418.816	0,46%	223,90	223,56	225,82	225,11
07/06/2024	364.673	-0,28%	224,36	222,64	226,85	224,07
06/06/2024	423.010	0,63%	223,70	222,36	225,22	224,70
05/06/2024	256.155	0,79%	222,25	220,50	223,45	223,45
04/06/2024	620.026	-0,93%	223,59	221,49	225,85	221,71
03/06/2024	474.901	-0,45%	225,90	221,345	226,2799	223,79
31/05/2024	547.994	1,87%	221,40	219,99	224,94	224,80
30/05/2024	502.315	0,76%	218,95	218,41	220,81	220,68
29/05/2024	543.603	-1,71%	226,53	218,65	221,06	219,01
28/05/2024	411.289	-1,79%	226,53	221,92	226,6293	222,81
27/05/2024	0	0,25%	226,53	224,60	226,85	226,86
24/05/2024	383.794	0,25%	226,53	224,60	226,85	226,86
23/05/2024	547.510	-1,87%	232,35	225,53	232,245	226,30
22/05/2024	996.053	2,63%	224,71	224,335	233,58	230,62
21/05/2024	483.610	-2,44%	229,745	224,335	230,205	224,71
20/05/2024	441.694	-0,49%	231,235	228,80	231,63	230,33
17/05/2024	628.445	-0,46%	232,47	230,74	233,63	231,47
16/05/2024	541.565	0,51%	231,41	229,09	232,54	232,55
15/05/2024	832.859	0,60%	231,50	230,265	232,28	231,32
14/05/2024	1.051.770	-0,45%	231,50	226,54	232,47	229,94
13/05/2024	1.156.323	0,30%	231,17	230,28	231,80	230,98
10/05/2024	1.045.448	1,75%	227,14	226,725	230,46	230,29
09/05/2024	3.122.126	-2,50%	219,65	220,00	227,27	226,33
08/05/2024	620.411	-0,08%	232,08	230,38	233,42	232,14
07/05/2024	699.402	0,80%	232,49	230,32	233,04	232,32
06/05/2024	867.511	-2,16%	236,49	229,23	236,935	230,47
03/05/2024	532.649	0,75%	237,03	233,98	237,50	235,55
02/05/2024	1.009.530	1,99%	230,95	228,51	235,95	233,80
01/05/2024	948.973	0,11%	239,75	228,11	234,17	230,58
30/04/2024	2.028.665	-4,61%	239,75	229,29	243,97	230,32
29/04/2024	727.652	0,63%	240,44	237,92	242,73	241,44
26/04/2024	695.408	-0,37%	239,02	238,11	242,6384	239,94
25/04/2024	889.290	1,95%	240,45	233,04	242,375	240,83
24/04/2024	1.299.028	-3,60%	240,45	232,15	241,52	236,22
23/04/2024	612.606	0,17%	245,44	243,98	247,17	245,03
22/04/2024	475.053	1,38%	242,61	239,69	246,28	244,61
19/04/2024	420.471	0,42%	242,58	240,35	243,995	241,28
18/04/2024	502.125	0,39%	241,70	239,93	244,12	240,27
17/04/2024	482.304	-1,49%	243,21	239,09	243,275	239,28
16/04/2024	382.160	-1,08%	245,55	242,48	246,0679	242,91
15/04/2024	431.520	-0,07%	250,73	243,80	251,14	245,57
12/04/2024	562.412	-1,60%	247,45	243,975	248,87	245,74
11/04/2024	405.446	0,03%	249,695	246,45	251,57	249,73
10/04/2024	483.898	-1,48%	246,90	245,34	250,68	249,65
09/04/2024	702.190	1,25%	253,51	251,12	256,445	253,39
08/04/2024	341.965	0,09%	253,51	249,65	252,2369	250,26
05/04/2024	366.143	0,61%	253,51	247,86	250,65	250,03
04/04/2024	350.911	-1,32%	253,51	246,97	255,42	248,51
03/04/2024	349.802	0,43%	251,31	250,5175	253,97	251,83
02/04/2024	348.279	-0,49%	253,83	249,67	252,21	250,76
01/04/2024	296.000	-1,13%	253,83	250,50	254,555	252,00
28/03/2024	463.631	1,25%	252,57	250,38	255,77	254,87
27/03/2024	410.747	1,82%	247,07	247,78	251,91	251,72
26/03/2024	683.860	-0,33%	247,07	245,685	251,01	247,22
25/03/2024	1.039.300	-2,40%	253,00	245,51	253,93	248,03
22/03/2024	432.872	-1,42%	258,65	254,09	258,64	254,12
21/03/2024	820.232	-1,32%	261,89	257,51	262,855	257,79
20/03/2024	506.129	1,80%	256,61	256,135	261,52	261,23
19/03/2024	278.241	0,15%	256,61	255,20	258,0474	256,60
18/03/2024	325.488	0,15%	255,85	255,512	257,54	256,22
15/03/2024	356.670	-1,03%	256,83	255,12	258,53	255,83
14/03/2024	763.412	-1,77%	260,85	255,16	263,66	258,48
13/03/2024	625.551	0,89%	257,38	259,18	263,66	263,13
12/03/2024	415.742	0,98%	258,83	257,50	261,45	260,80
11/03/2024	465.051	-0,49%	258,83	255,77	259,77	258,26
08/03/2024	503.479	1,64%	256,52	255,83	259,87	259,54
07/03/2024	559.809	0,38%	256,66	254,495	256,93	255,36
06/03/2024	403.511	-1,15%	259,04	254,15	258,69	254,39
05/03/2024	362.240	-0,70%	259,04	256,2383	260,68	257,35
04/03/2024	379.052	0,65%	253,19	258,33	260,79	259,17
01/03/2024	606.547	1,62%	253,19	252,90	257,79	257,49
29/02/2024	392.460	-0,07%	255,14	252,90	255,86	253,38